Bio Solution Co., Ltd. 086820
KRX · South Korea · Health Technology
KRW 6,700.00-190.00 (-2.76%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,700.00 | -2.76% | KRW 6,900.00 | KRW 6,990.00 | KRW 6,560.00 | 64.60K |
| 2026-10-01 | KRW 6,890.00 | +2.07% | KRW 6,750.00 | KRW 6,890.00 | KRW 6,500.00 | 37.47K |
| 2026-09-30 | KRW 6,750.00 | +2.43% | KRW 6,500.00 | KRW 6,910.00 | KRW 6,410.00 | 60.58K |
| 2026-09-29 | KRW 6,590.00 | -2.95% | KRW 6,790.00 | KRW 6,800.00 | KRW 6,430.00 | 52.29K |
| 2026-09-28 | KRW 6,790.00 | +6.26% | KRW 6,340.00 | KRW 6,970.00 | KRW 6,270.00 | 145.14K |
| 2026-09-23 | KRW 6,390.00 | -0.93% | KRW 6,460.00 | KRW 6,460.00 | KRW 6,210.00 | 56.10K |
| 2026-09-22 | KRW 6,450.00 | +1.57% | KRW 6,380.00 | KRW 6,790.00 | KRW 6,290.00 | 80.61K |
| 2026-09-21 | KRW 6,350.00 | -1.85% | KRW 6,470.00 | KRW 6,610.00 | KRW 6,240.00 | 30.57K |
| 2026-09-18 | KRW 6,470.00 | 0.00% | KRW 6,440.00 | KRW 6,560.00 | KRW 6,300.00 | 55.15K |
| 2026-09-17 | KRW 6,470.00 | -1.97% | KRW 6,600.00 | KRW 6,720.00 | KRW 6,310.00 | 35.33K |
| 2026-09-16 | KRW 6,600.00 | +2.33% | KRW 6,610.00 | KRW 6,610.00 | KRW 6,400.00 | 52.32K |
| 2026-09-15 | KRW 6,450.00 | +0.78% | KRW 6,400.00 | KRW 6,580.00 | KRW 6,300.00 | 45.19K |
| 2026-09-14 | KRW 6,400.00 | -2.59% | KRW 6,500.00 | KRW 6,680.00 | KRW 6,300.00 | 18.76K |
| 2026-09-11 | KRW 6,570.00 | -0.45% | KRW 6,590.00 | KRW 6,680.00 | KRW 6,390.00 | 31.88K |
| 2026-09-10 | KRW 6,600.00 | +0.61% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,390.00 | 40.72K |
| 2026-09-09 | KRW 6,560.00 | +2.50% | KRW 6,430.00 | KRW 6,790.00 | KRW 6,350.00 | 65.30K |
| 2026-09-08 | KRW 6,400.00 | 0.00% | KRW 6,400.00 | KRW 6,650.00 | KRW 6,210.00 | 47.67K |
| 2026-09-07 | KRW 6,400.00 | +4.40% | KRW 6,270.00 | KRW 6,490.00 | KRW 6,100.00 | 63.33K |
| 2026-09-04 | KRW 6,130.00 | +0.82% | KRW 6,460.00 | KRW 6,460.00 | KRW 5,950.00 | 38.80K |
| 2026-09-03 | KRW 6,080.00 | -2.41% | KRW 6,410.00 | KRW 6,460.00 | KRW 5,960.00 | 46.64K |
| 2026-09-02 | KRW 6,230.00 | -4.01% | KRW 6,400.00 | KRW 6,570.00 | KRW 6,100.00 | 65.10K |
| 2026-09-01 | KRW 6,490.00 | -2.70% | KRW 6,640.00 | KRW 6,840.00 | KRW 6,370.00 | 63.17K |
| 2026-08-31 | KRW 6,670.00 | -0.89% | KRW 6,740.00 | KRW 6,870.00 | KRW 6,300.00 | 123.02K |
| 2026-08-28 | KRW 6,730.00 | -1.17% | KRW 6,810.00 | KRW 7,010.00 | KRW 6,650.00 | 36.98K |
| 2026-08-27 | KRW 6,810.00 | -2.85% | KRW 7,110.00 | KRW 7,180.00 | KRW 6,730.00 | 63.73K |
| 2026-08-26 | KRW 7,010.00 | -3.97% | KRW 7,300.00 | KRW 7,470.00 | KRW 6,730.00 | 79.76K |
| 2026-08-25 | KRW 7,300.00 | +2.53% | KRW 7,060.00 | KRW 7,560.00 | KRW 6,930.00 | 134.75K |
| 2026-08-24 | KRW 7,120.00 | +5.79% | KRW 6,790.00 | KRW 7,130.00 | KRW 6,730.00 | 86.24K |
| 2026-08-21 | KRW 6,730.00 | -3.44% | KRW 6,910.00 | KRW 6,920.00 | KRW 6,610.00 | 54.92K |
| 2026-08-20 | KRW 6,970.00 | +4.65% | KRW 6,840.00 | KRW 7,030.00 | KRW 6,760.00 | 80.22K |
| 2026-08-19 | KRW 6,660.00 | -8.14% | KRW 7,100.00 | KRW 7,240.00 | KRW 6,620.00 | 203.60K |
| 2026-08-18 | KRW 7,250.00 | +8.70% | KRW 6,720.00 | KRW 7,960.00 | KRW 6,700.00 | 365.39K |
| 2026-08-14 | KRW 6,670.00 | +10.98% | KRW 6,030.00 | KRW 7,190.00 | KRW 6,030.00 | 356.47K |
| 2026-08-13 | KRW 6,010.00 | -3.84% | KRW 6,320.00 | KRW 6,330.00 | KRW 5,980.00 | 107.00K |
| 2026-08-12 | KRW 6,250.00 | +0.81% | KRW 6,340.00 | KRW 6,340.00 | KRW 6,040.00 | 32.72K |
| 2026-08-11 | KRW 6,200.00 | -1.12% | KRW 6,270.00 | KRW 6,480.00 | KRW 6,100.00 | 63.59K |
| 2026-08-10 | KRW 6,270.00 | +5.03% | KRW 6,080.00 | KRW 6,350.00 | KRW 5,930.00 | 93.74K |
| 2026-08-07 | KRW 5,970.00 | +0.51% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,730.00 | 55.98K |
| 2026-08-06 | KRW 5,940.00 | -1.82% | KRW 6,060.00 | KRW 6,110.00 | KRW 5,680.00 | 74.90K |
| 2026-08-05 | KRW 6,050.00 | +0.17% | KRW 6,150.00 | KRW 6,190.00 | KRW 5,990.00 | 43.55K |
| 2026-08-04 | KRW 6,040.00 | +3.78% | KRW 5,780.00 | KRW 6,150.00 | KRW 5,780.00 | 53.59K |
| 2026-08-03 | KRW 5,820.00 | -0.17% | KRW 5,830.00 | KRW 6,070.00 | KRW 5,650.00 | 39.25K |
| 2026-07-31 | KRW 5,830.00 | +1.75% | KRW 5,810.00 | KRW 5,930.00 | KRW 5,530.00 | 178.69K |
| 2026-07-30 | KRW 5,730.00 | -3.37% | KRW 5,930.00 | KRW 6,070.00 | KRW 5,480.00 | 66.33K |
| 2026-07-29 | KRW 5,930.00 | -4.35% | KRW 6,290.00 | KRW 6,290.00 | KRW 5,670.00 | 81.34K |
| 2026-07-28 | KRW 6,200.00 | -2.82% | KRW 6,400.00 | KRW 6,580.00 | KRW 6,020.00 | 57.96K |
| 2026-07-27 | KRW 6,380.00 | +3.74% | KRW 6,090.00 | KRW 6,730.00 | KRW 6,090.00 | 82.29K |
| 2026-07-24 | KRW 6,150.00 | +2.16% | KRW 6,050.00 | KRW 6,550.00 | KRW 5,980.00 | 70.17K |
| 2026-07-23 | KRW 6,020.00 | +3.44% | KRW 5,940.00 | KRW 6,120.00 | KRW 5,650.00 | 77.13K |
| 2026-07-22 | KRW 5,820.00 | -0.17% | KRW 5,830.00 | KRW 6,080.00 | KRW 5,760.00 | 60.63K |
| 2026-07-21 | KRW 5,830.00 | +3.55% | KRW 5,500.00 | KRW 5,880.00 | KRW 5,450.00 | 56.51K |
| 2026-07-20 | KRW 5,630.00 | -4.58% | KRW 5,900.00 | KRW 6,000.00 | KRW 5,520.00 | 54.25K |
| 2026-07-16 | KRW 5,900.00 | -0.84% | KRW 5,900.00 | KRW 5,950.00 | KRW 5,750.00 | 28.51K |
| 2026-07-15 | KRW 5,950.00 | +1.54% | KRW 5,990.00 | KRW 6,030.00 | KRW 5,800.00 | 89.13K |
| 2026-07-14 | KRW 5,860.00 | +4.46% | KRW 5,760.00 | KRW 5,950.00 | KRW 5,500.00 | 140.08K |
| 2026-07-13 | KRW 5,610.00 | -0.18% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,400.00 | 94.32K |
| 2026-07-10 | KRW 5,620.00 | 0.00% | KRW 5,550.00 | KRW 5,950.00 | KRW 5,240.00 | 45.36K |
| 2026-07-09 | KRW 5,620.00 | +2.00% | KRW 5,460.00 | KRW 5,720.00 | KRW 5,300.00 | 75.46K |
| 2026-07-08 | KRW 5,510.00 | -3.50% | KRW 5,560.00 | KRW 6,000.00 | KRW 5,360.00 | 78.12K |
| 2026-07-07 | KRW 5,710.00 | -3.38% | KRW 6,000.00 | KRW 6,140.00 | KRW 5,600.00 | 108.11K |
| 2026-07-06 | KRW 5,910.00 | 0.00% | KRW 6,010.00 | KRW 6,100.00 | KRW 5,800.00 | 44.09K |
| 2026-07-03 | KRW 5,910.00 | -2.48% | KRW 6,170.00 | KRW 6,170.00 | KRW 5,580.00 | 95.01K |
| 2026-07-02 | KRW 6,060.00 | -0.66% | KRW 6,100.00 | KRW 6,370.00 | KRW 5,920.00 | 61.57K |
| 2026-07-01 | KRW 6,100.00 | -3.17% | KRW 6,400.00 | KRW 6,500.00 | KRW 6,070.00 | 40.87K |
| 2026-06-30 | KRW 6,300.00 | -2.02% | KRW 6,430.00 | KRW 6,550.00 | KRW 6,070.00 | 44.75K |
| 2026-06-29 | KRW 6,430.00 | +8.98% | KRW 6,190.00 | KRW 6,700.00 | KRW 5,960.00 | 127.91K |
| 2026-06-26 | KRW 5,900.00 | -1.67% | KRW 6,000.00 | KRW 6,110.00 | KRW 5,720.00 | 117.43K |
| 2026-06-25 | KRW 6,000.00 | 0.00% | KRW 5,990.00 | KRW 6,650.00 | KRW 5,950.00 | 167.92K |
| 2026-06-24 | KRW 6,000.00 | +0.17% | KRW 6,050.00 | KRW 6,140.00 | KRW 5,700.00 | 117.80K |
| 2026-06-23 | KRW 5,990.00 | -3.70% | KRW 6,220.00 | KRW 6,480.00 | KRW 5,840.00 | 79.60K |
| 2026-06-22 | KRW 6,220.00 | -4.45% | KRW 6,510.00 | KRW 6,750.00 | KRW 5,880.00 | 137.19K |
| 2026-06-19 | KRW 6,510.00 | -3.84% | KRW 6,700.00 | KRW 6,850.00 | KRW 6,360.00 | 102.14K |
| 2026-06-18 | KRW 6,770.00 | -2.87% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,690.00 | 93.97K |
| 2026-06-17 | KRW 6,970.00 | +1.31% | KRW 6,850.00 | KRW 7,070.00 | KRW 6,680.00 | 94.40K |
| 2026-06-16 | KRW 6,880.00 | -0.58% | KRW 6,930.00 | KRW 7,130.00 | KRW 6,710.00 | 161.58K |
| 2026-06-15 | KRW 6,920.00 | -2.54% | KRW 7,100.00 | KRW 7,160.00 | KRW 6,800.00 | 86.15K |
| 2026-06-12 | KRW 7,100.00 | 0.00% | KRW 7,200.00 | KRW 7,390.00 | KRW 6,980.00 | 102.88K |
| 2026-06-11 | KRW 7,100.00 | +1.14% | KRW 7,100.00 | KRW 7,680.00 | KRW 6,750.00 | 151.63K |
| 2026-06-10 | KRW 7,020.00 | +2.33% | KRW 6,860.00 | KRW 7,190.00 | KRW 6,560.00 | 50 |
| 2026-06-09 | KRW 6,860.00 | +4.41% | KRW 6,570.00 | KRW 7,000.00 | KRW 6,520.00 | 65.58K |
| 2026-06-08 | KRW 6,570.00 | -6.01% | KRW 6,510.00 | KRW 6,970.00 | KRW 6,510.00 | 135.42K |
| 2026-06-05 | KRW 6,990.00 | -2.51% | KRW 7,300.00 | KRW 7,330.00 | KRW 6,830.00 | 90.84K |
| 2026-06-04 | KRW 7,170.00 | +1.27% | KRW 6,690.00 | KRW 7,400.00 | KRW 6,650.00 | 118.75K |
| 2026-06-02 | KRW 7,080.00 | +2.16% | KRW 6,930.00 | KRW 7,700.00 | KRW 6,310.00 | 356.09K |
| 2026-06-01 | KRW 6,930.00 | -12.61% | KRW 7,930.00 | KRW 7,930.00 | KRW 6,550.00 | 546.38K |
| 2026-05-29 | KRW 7,930.00 | -1.49% | KRW 8,400.00 | KRW 8,900.00 | KRW 7,560.00 | 352.14K |
| 2026-05-28 | KRW 8,050.00 | -1.83% | KRW 8,220.00 | KRW 8,280.00 | KRW 7,780.00 | 195.32K |
| 2026-05-27 | KRW 8,200.00 | -0.85% | KRW 8,050.00 | KRW 8,550.00 | KRW 7,920.00 | 221.46K |
| 2026-05-26 | KRW 8,270.00 | -1.78% | KRW 8,540.00 | KRW 8,700.00 | KRW 8,100.00 | 143.66K |
| 2026-05-22 | KRW 8,420.00 | +0.24% | KRW 8,530.00 | KRW 8,880.00 | KRW 8,310.00 | 125.87K |